当前时间：2026-08-21 10:43:34 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.25 | 4.34 | 0.05 | 1.17% | 4.25 | 4.72 | 669038 | 30170 | 12.77% |
| 2026-08-19 | 4.16 | 4.29 | -0.02 | -0.46% | 4.06 | 4.35 | 330771 | 13825 | 6.31% |
| 2026-08-18 | 4.67 | 4.31 | -0.39 | -8.30% | 4.23 | 4.68 | 513606 | 22354 | 9.80% |
| 2026-08-17 | 4.24 | 4.70 | 0.43 | 10.07% | 4.18 | 4.70 | 268510 | 12175 | 5.13% |
| 2026-08-14 | 4.35 | 4.27 | -0.08 | -1.84% | 4.23 | 4.53 | 208769 | 9032 | 3.98% |
| 2026-08-13 | 4.43 | 4.35 | -0.06 | -1.36% | 4.26 | 4.47 | 277736 | 12171 | 5.30% |
| 2026-08-12 | 4.15 | 4.41 | 0.14 | 3.28% | 4.15 | 4.48 | 425946 | 18524 | 8.13% |
| 2026-08-11 | 4.05 | 4.27 | -0.04 | -0.93% | 4.05 | 4.35 | 481211 | 20231 | 9.18% |
| 2026-08-10 | 4.17 | 4.31 | 0.18 | 4.36% | 4.17 | 4.50 | 702627 | 30318 | 13.41% |
| 2026-08-07 | 3.75 | 4.13 | 0.38 | 10.13% | 3.74 | 4.13 | 180176 | 7339 | 3.44% |
| 2026-08-06 | 3.77 | 3.75 | 0.01 | 0.27% | 3.62 | 3.77 | 156576 | 5807 | 2.99% |
| 2026-08-05 | 3.70 | 3.74 | 0.02 | 0.54% | 3.65 | 3.75 | 116661 | 4314 | 2.23% |
| 2026-08-04 | 3.63 | 3.72 | 0.13 | 3.62% | 3.60 | 3.80 | 154603 | 5717 | 2.95% |
| 2026-08-03 | 3.50 | 3.59 | 0.09 | 2.57% | 3.50 | 3.60 | 93893 | 3347 | 1.79% |
| 2026-07-31 | 3.46 | 3.50 | 0.00 | 0.00% | 3.46 | 3.58 | 75805 | 2672 | 1.45% |
| 2026-07-30 | 3.45 | 3.50 | 0.03 | 0.86% | 3.43 | 3.58 | 91778 | 3222 | 1.75% |
| 2026-07-29 | 3.38 | 3.47 | 0.09 | 2.66% | 3.37 | 3.50 | 89114 | 3079 | 1.70% |
| 2026-07-28 | 3.37 | 3.38 | -0.02 | -0.59% | 3.36 | 3.49 | 58516 | 2002 | 1.12% |
| 2026-07-27 | 3.27 | 3.40 | 0.13 | 3.98% | 3.24 | 3.40 | 83155 | 2792 | 1.59% |
| 2026-07-24 | 3.36 | 3.27 | -0.13 | -3.82% | 3.26 | 3.37 | 65762 | 2167 | 1.26% |
| 2026-07-23 | 3.28 | 3.40 | 0.12 | 3.66% | 3.25 | 3.40 | 80289 | 2677 | 1.53% |
| 2026-07-22 | 3.33 | 3.28 | -0.03 | -0.91% | 3.25 | 3.39 | 87754 | 2905 | 1.67% |
| 2026-07-21 | 3.44 | 3.31 | -0.09 | -2.65% | 3.18 | 3.44 | 119255 | 3928 | 2.28% |
| 2026-07-20 | 3.53 | 3.40 | -0.08 | -2.30% | 3.35 | 3.60 | 129771 | 4523 | 2.48% |
| 2026-07-17 | 3.64 | 3.48 | -0.18 | -4.92% | 3.37 | 3.71 | 141468 | 4956 | 2.70% |
| 2026-07-16 | 3.62 | 3.66 | 0.03 | 0.83% | 3.55 | 3.70 | 87242 | 3184 | 1.67% |
| 2026-07-15 | 3.56 | 3.63 | 0.04 | 1.11% | 3.52 | 3.67 | 115129 | 4172 | 2.20% |
| 2026-07-14 | 3.52 | 3.59 | 0.05 | 1.41% | 3.45 | 3.60 | 89012 | 3153 | 1.70% |
| 2026-07-13 | 3.74 | 3.54 | -0.15 | -4.07% | 3.51 | 3.74 | 111341 | 3994 | 2.12% |
| 2026-07-10 | 3.46 | 3.69 | 0.21 | 6.03% | 3.41 | 3.74 | 176249 | 6393 | 3.36% |
| 2026-07-09 | 3.44 | 3.48 | 0.00 | 0.00% | 3.40 | 3.57 | 99272 | 3442 | 1.89% |
| 2026-07-08 | 3.57 | 3.48 | -0.07 | -1.97% | 3.46 | 3.58 | 81065 | 2842 | 1.55% |
| 2026-07-07 | 3.67 | 3.55 | -0.17 | -4.57% | 3.54 | 3.88 | 148264 | 5437 | 2.83% |
| 2026-07-06 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.82 | 137144 | 5134 | 2.62% |
| 2026-07-03 | 3.55 | 3.70 | 0.15 | 4.23% | 3.53 | 3.70 | 124094 | 4489 | 2.37% |
| 2026-07-02 | 3.44 | 3.55 | 0.10 | 2.90% | 3.43 | 3.65 | 150502 | 5362 | 2.87% |
| 2026-07-01 | 3.36 | 3.45 | 0.10 | 2.99% | 3.28 | 3.49 | 160452 | 5468 | 3.06% |
| 2026-06-30 | 3.34 | 3.35 | -0.03 | -0.89% | 3.31 | 3.58 | 150697 | 5146 | 2.88% |
| 2026-06-29 | 3.27 | 3.38 | 0.12 | 3.68% | 3.20 | 3.59 | 228900 | 7850 | 4.37% |
| 2026-06-26 | 3.38 | 3.26 | -0.14 | -4.12% | 3.22 | 3.40 | 151032 | 4957 | 2.88% |
| 2026-06-25 | 3.47 | 3.40 | -0.07 | -2.02% | 3.39 | 3.50 | 74502 | 2547 | 1.42% |
| 2026-06-24 | 3.59 | 3.47 | -0.13 | -3.61% | 3.45 | 3.61 | 90901 | 3193 | 1.73% |
| 2026-06-23 | 3.56 | 3.60 | 0.00 | 0.00% | 3.53 | 3.78 | 123619 | 4505 | 2.36% |
| 2026-06-22 | 3.55 | 3.60 | 0.02 | 0.56% | 3.36 | 3.63 | 147661 | 5118 | 2.82% |
| 2026-06-18 | 3.58 | 3.58 | -0.03 | -0.83% | 3.45 | 3.72 | 136639 | 4897 | 2.61% |
| 2026-06-17 | 3.89 | 3.61 | -0.34 | -8.61% | 3.61 | 3.95 | 219842 | 8186 | 4.20% |
| 2026-06-16 | 4.14 | 3.95 | -0.33 | -7.71% | 3.85 | 4.20 | 316619 | 12614 | 6.04% |
| 2026-06-15 | 4.34 | 4.28 | 0.11 | 2.64% | 4.21 | 4.59 | 531552 | 23616 | 10.14% |
| 2026-06-12 | 3.99 | 4.17 | 0.38 | 10.03% | 3.91 | 4.17 | 45355 | 1850 | 0.87% |
| 2026-06-11 | 3.80 | 3.79 | -0.06 | -1.56% | 3.66 | 3.85 | 93574 | 3496 | 1.79% |
| 2026-06-10 | 3.97 | 3.85 | -0.13 | -3.27% | 3.72 | 3.97 | 106886 | 4065 | 2.04% |
| 2026-06-09 | 3.98 | 3.98 | 0.05 | 1.27% | 3.90 | 4.03 | 54399 | 2159 | 1.04% |
| 2026-06-08 | 4.05 | 3.93 | -0.21 | -5.07% | 3.88 | 4.10 | 92176 | 3677 | 1.76% |
| 2026-06-05 | 4.15 | 4.14 | 0.08 | 1.97% | 4.01 | 4.31 | 149911 | 6163 | 2.86% |
| 2026-06-04 | 4.10 | 4.06 | -0.08 | -1.93% | 4.03 | 4.18 | 50669 | 2068 | 0.97% |
| 2026-06-03 | 4.20 | 4.14 | -0.10 | -2.36% | 4.11 | 4.21 | 52805 | 2198 | 1.01% |
| 2026-06-02 | 4.35 | 4.24 | -0.06 | -1.40% | 4.18 | 4.35 | 58372 | 2465 | 1.11% |
| 2026-06-01 | 4.20 | 4.30 | 0.09 | 2.14% | 4.17 | 4.30 | 63120 | 2689 | 1.20% |
| 2026-05-29 | 4.21 | 4.21 | -0.02 | -0.47% | 4.18 | 4.29 | 65373 | 2764 | 1.25% |
| 2026-05-28 | 4.26 | 4.23 | -0.01 | -0.24% | 4.17 | 4.30 | 64410 | 2722 | 1.23% |
| 2026-05-27 | 4.31 | 4.24 | -0.09 | -2.08% | 4.21 | 4.34 | 65608 | 2800 | 1.25% |
| 2026-05-26 | 4.36 | 4.33 | -0.09 | -2.04% | 4.26 | 4.40 | 78275 | 3379 | 1.49% |
| 2026-05-25 | 4.41 | 4.42 | -0.03 | -0.67% | 4.35 | 4.49 | 92358 | 4066 | 1.76% |
| 2026-05-22 | 4.44 | 4.45 | 0.03 | 0.68% | 4.34 | 4.49 | 80455 | 3552 | 1.54% |
| 2026-05-21 | 4.60 | 4.42 | -0.18 | -3.91% | 4.41 | 4.69 | 99689 | 4524 | 1.90% |
| 2026-05-20 | 4.54 | 4.60 | 0.04 | 0.88% | 4.42 | 4.61 | 106332 | 4796 | 2.03% |
| 2026-05-19 | 4.67 | 4.56 | -0.08 | -1.72% | 4.53 | 4.67 | 76653 | 3502 | 1.46% |
| 2026-05-18 | 4.80 | 4.64 | -0.13 | -2.73% | 4.60 | 4.80 | 95203 | 4438 | 1.82% |
| 2026-05-15 | 4.80 | 4.77 | -0.03 | -0.63% | 4.72 | 4.83 | 98866 | 4703 | 1.89% |
| 2026-05-14 | 4.90 | 4.80 | -0.16 | -3.23% | 4.78 | 4.94 | 160906 | 7792 | 3.07% |
| 2026-05-13 | 4.78 | 4.96 | 0.16 | 3.33% | 4.76 | 5.25 | 245172 | 12277 | 4.68% |